Friday, November 1, 2024 4:26:32 PM - Markets closed
VN-INDEX 1,254.89 -9.59/-0.76%
HNX-INDEX 225.41 -0.95/-0.42%
UPCOM-INDEX 91.96 -0.42/-0.45%
FPT DIGITAL RETAIL JOINT STOCK COMPANY (FRT : HOSE)
Consumer Services : Broadline Retailers
169.90 -3.90/-2.24%
3:05:01 PM
Closing price on 9/15/2021
45.70 +0.10/+0.22%
Open 45.60
High 46.80
Low 44.50
Volume 1,761,400
Split-adjusted Price 26.19

Create Alert at: 161 177 185 ...
FRT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/15/2021 +0.10 / +0.22% 45.60 46.80 44.50 45.70 45.62 26.19 1,761,400
9/14/2021 +1.90 / +4.35% 45.00 46.50 44.50 45.60 45.73 26.14 3,390,400
9/13/2021 +2.85 / +6.98% 41.00 43.70 40.90 43.70 42.92 25.05 5,845,200
9/10/2021 -0.10 / -0.24% 41.20 41.40 40.50 40.85 40.89 23.41 1,213,600
9/9/2021 +1.05 / +2.63% 39.60 41.00 39.60 40.95 40.37 23.47 1,415,800
9/8/2021 -1.10 / -2.68% 40.90 41.20 39.50 39.90 40.40 22.87 2,467,600
9/7/2021 -1.85 / -4.32% 42.85 43.00 41.00 41.00 41.89 23.50 2,611,200
9/6/2021 +0.55 / +1.30% 43.40 43.50 42.70 42.85 42.98 24.56 1,571,400
9/1/2021 +1.10 / +2.67% 41.00 42.50 40.60 42.30 41.69 24.24 3,082,500
8/31/2021 -0.20 / -0.48% 41.40 41.95 40.50 41.20 41.19 23.61 2,560,700
8/30/2021 +0.50 / +1.22% 41.80 41.80 41.10 41.40 41.54 23.73 1,972,100
8/27/2021 +1.40 / +3.54% 38.90 40.90 38.60 40.90 39.83 23.44 2,033,100
8/26/2021 +0.50 / +1.28% 38.70 40.45 38.70 39.50 39.75 22.64 1,854,400
8/25/2021 -0.40 / -1.02% 39.50 39.50 38.20 39.00 38.82 22.35 1,163,500
8/24/2021 +1.60 / +4.23% 37.80 39.50 37.50 39.40 38.48 22.58 2,475,900
8/23/2021 -2.15 / -5.38% 39.50 39.90 37.80 37.80 38.66 21.67 3,517,500
8/20/2021 -2.65 / -6.22% 42.30 42.90 39.80 39.95 41.23 22.90 4,557,100
8/19/2021 -0.40 / -0.93% 42.50 43.00 42.30 42.60 42.54 24.42 1,636,500
8/18/2021 -0.40 / -0.92% 42.60 43.75 42.50 43.00 43.07 24.65 1,890,400
8/17/2021 +1.40 / +3.33% 42.00 43.80 41.20 43.40 42.33 24.88 3,187,400
8/16/2021 0.00 / 0.00% 42.00 42.90 41.00 42.00 42.30 24.07 2,135,300
8/13/2021 +1.20 / +2.94% 40.20 42.00 39.50 42.00 40.60 24.07 4,618,300
8/12/2021 -0.70 / -1.69% 41.40 42.50 40.00 40.80 41.33 23.39 3,528,800
8/11/2021 +0.70 / +1.72% 41.00 42.60 40.50 41.50 41.73 23.79 3,390,000
8/10/2021 +1.50 / +3.82% 39.40 41.20 38.90 40.80 39.92 23.39 3,581,700
8/9/2021 +0.40 / +1.03% 38.90 39.70 38.55 39.30 39.13 22.53 2,368,400
8/6/2021 +1.55 / +4.15% 37.35 39.90 37.35 38.90 39.03 22.30 4,607,500
8/5/2021 -0.30 / -0.80% 37.45 37.65 37.00 37.35 37.30 21.41 2,839,600
8/4/2021 -0.25 / -0.66% 37.95 38.30 37.40 37.65 37.68 21.58 3,038,200
8/3/2021 +0.10 / +0.26% 37.65 38.40 37.25 37.90 37.71 21.72 3,300,400
FRT News
31/10 FRT: Report on ownership change of group of affiliated foreign inventors - 28.10.2024
03/10 FRT: Establishing a new subsidiary
01/10 FRT: Change in personnel
01/10 FRT: Report on ownership change of group of affiliated foreign inventors
04/09 FRT: Report on ownership change of group of affiliated foreign inventors
Related Companies
Volume Price Change
ABR  5,000 14.45 -6.77%
AMD  0 1.10 0.00%
AST  8,300 54.40 0.37%
BSC  0 14.60 0.00%
BTT  0 36.00 0.00%
CEN  150,200 2.10 -4.55%
CMV  0 8.91 0.00%
DGW  707,500 42.60 -1.05%
GCB  0 18.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,254.89 -9.59/-0.76%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.